| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.17 | 16.10 | 0.01 | 0.06% | 16.05 | 16.23 | 97849 | 15779.08 | 0.71% |
| 2026-03-24 | 16.00 | 16.09 | 0.47 | 3.01% | 15.68 | 16.10 | 123886 | 19734.83 | 0.90% |
| 2026-03-23 | 16.10 | 15.62 | -0.76 | -4.64% | 15.52 | 16.14 | 178088 | 28165.62 | 1.29% |
| 2026-03-20 | 16.63 | 16.38 | -0.21 | -1.27% | 16.38 | 16.78 | 85632 | 14190.65 | 0.62% |
| 2026-03-19 | 16.80 | 16.59 | -0.35 | -2.07% | 16.51 | 16.90 | 93449 | 15581.57 | 0.68% |
| 2026-03-18 | 16.89 | 16.94 | 0.05 | 0.30% | 16.75 | 16.99 | 80986 | 13660.77 | 0.59% |
| 2026-03-17 | 17.01 | 16.89 | -0.12 | -0.71% | 16.89 | 17.19 | 105106 | 17937.80 | 0.76% |
| 2026-03-16 | 16.87 | 17.01 | 0.09 | 0.53% | 16.78 | 17.10 | 101107 | 17129.32 | 0.73% |
| 2026-03-13 | 16.88 | 16.92 | -0.03 | -0.18% | 16.85 | 16.98 | 90833 | 15366.45 | 0.66% |
| 2026-03-12 | 17.00 | 16.95 | -0.05 | -0.29% | 16.84 | 17.00 | 80865 | 13678.04 | 0.59% |
| 2026-03-11 | 16.87 | 17.00 | 0.09 | 0.53% | 16.83 | 17.12 | 123792 | 21013.94 | 0.90% |
| 2026-03-10 | 16.89 | 16.91 | 0.13 | 0.77% | 16.78 | 16.95 | 102108 | 17238.40 | 0.74% |
| 2026-03-09 | 16.64 | 16.78 | 0.02 | 0.12% | 16.52 | 16.86 | 151877 | 25349.84 | 1.10% |
| 2026-03-06 | 16.40 | 16.76 | 0.32 | 1.95% | 16.31 | 16.79 | 131989 | 21998.25 | 0.96% |
| 2026-03-05 | 16.60 | 16.44 | 0.04 | 0.24% | 16.36 | 16.63 | 119933 | 19780.69 | 0.87% |
| 2026-03-04 | 16.49 | 16.40 | -0.09 | -0.55% | 16.28 | 16.60 | 130808 | 21504.93 | 0.95% |
| 2026-03-03 | 16.99 | 16.49 | -0.57 | -3.34% | 16.48 | 17.14 | 264834 | 44220.41 | 1.92% |
| 2026-03-02 | 17.19 | 17.06 | -0.42 | -2.40% | 16.80 | 17.33 | 223283 | 38020.22 | 1.62% |
| 2026-02-27 | 17.48 | 17.48 | 0.00 | 0.00% | 17.40 | 17.52 | 112773 | 19684.48 | 0.82% |
| 2026-02-26 | 17.77 | 17.48 | -0.28 | -1.58% | 17.45 | 17.79 | 153299 | 26919.74 | 1.11% |
| 2026-02-25 | 17.54 | 17.76 | 0.19 | 1.08% | 17.52 | 17.84 | 133375 | 23681.05 | 0.97% |
| 2026-02-24 | 17.39 | 17.57 | 0.17 | 0.98% | 17.36 | 17.60 | 131805 | 23056.64 | 0.96% |
| 2026-02-13 | 17.52 | 17.40 | -0.11 | -0.63% | 17.36 | 17.58 | 127076 | 22211.87 | 0.92% |
| 2026-02-12 | 17.75 | 17.51 | -0.21 | -1.19% | 17.50 | 17.75 | 160653 | 28190.41 | 1.17% |
| 2026-02-11 | 17.80 | 17.72 | -0.09 | -0.51% | 17.71 | 17.91 | 137807 | 24529.45 | 1.00% |
| 2026-02-10 | 18.01 | 17.81 | -0.28 | -1.55% | 17.81 | 18.05 | 196304 | 35153.62 | 1.43% |
| 2026-02-09 | 17.80 | 18.09 | 0.01 | 0.06% | 17.80 | 18.20 | 311342 | 56013.34 | 2.26% |
| 2026-02-06 | 18.26 | 18.08 | 0.45 | 2.55% | 18.06 | 18.79 | 560644 | 103428.95 | 4.07% |
| 2026-02-05 | 17.70 | 17.63 | -0.07 | -0.40% | 17.57 | 17.79 | 143036 | 25271.56 | 1.04% |
| 2026-02-04 | 17.43 | 17.70 | 0.18 | 1.03% | 17.34 | 17.74 | 184475 | 32378.75 | 1.34% |
| 2026-02-03 | 17.36 | 17.52 | 0.22 | 1.27% | 17.25 | 17.57 | 169115 | 29499.64 | 1.23% |
| 2026-02-02 | 17.57 | 17.30 | -0.27 | -1.54% | 17.27 | 17.80 | 240001 | 42203.80 | 1.74% |
| 2026-01-30 | 17.82 | 17.57 | -0.31 | -1.73% | 17.42 | 17.98 | 297768 | 52445.29 | 2.16% |
| 2026-01-29 | 18.18 | 17.88 | -0.46 | -2.51% | 17.64 | 18.18 | 478201 | 85520.50 | 3.47% |
| 2026-01-28 | 18.84 | 18.34 | -0.68 | -3.58% | 18.30 | 18.88 | 502396 | 92877.09 | 3.65% |
| 2026-01-27 | 20.00 | 19.02 | -1.06 | -5.28% | 18.68 | 20.07 | 682333 | 129974.12 | 4.96% |
| 2026-01-26 | 18.94 | 20.08 | 1.47 | 7.90% | 18.94 | 20.26 | 872361 | 170751.55 | 6.34% |
| 2026-01-23 | 18.90 | 18.61 | 0.28 | 1.53% | 18.49 | 18.98 | 374697 | 69861.98 | 2.72% |
| 2026-01-22 | 18.19 | 18.33 | 0.17 | 0.94% | 18.08 | 18.44 | 237455 | 43465.55 | 1.72% |
| 2026-01-21 | 18.00 | 18.16 | 0.03 | 0.17% | 17.90 | 18.20 | 196848 | 35616.96 | 1.43% |
| 2026-01-20 | 17.78 | 18.13 | 0.36 | 2.03% | 17.77 | 18.30 | 316825 | 57372.21 | 2.30% |
| 2026-01-19 | 17.49 | 17.77 | 0.22 | 1.25% | 17.43 | 17.86 | 161184 | 28551.13 | 1.17% |
| 2026-01-16 | 17.72 | 17.55 | -0.17 | -0.96% | 17.35 | 17.80 | 201997 | 35347.61 | 1.47% |
| 2026-01-15 | 17.76 | 17.72 | -0.08 | -0.45% | 17.68 | 17.95 | 159332 | 28333.45 | 1.16% |
| 2026-01-14 | 17.72 | 17.80 | 0.02 | 0.11% | 17.63 | 18.06 | 277229 | 49507.93 | 2.01% |
| 2026-01-13 | 17.77 | 17.78 | 0.00 | 0.00% | 17.72 | 18.18 | 306322 | 55003.46 | 2.22% |
| 2026-01-12 | 17.89 | 17.78 | -0.13 | -0.73% | 17.68 | 18.06 | 247707 | 44044.03 | 1.80% |
| 2026-01-09 | 17.72 | 17.91 | 0.19 | 1.07% | 17.60 | 17.92 | 222156 | 39445.25 | 1.61% |
| 2026-01-08 | 17.77 | 17.72 | 0.01 | 0.06% | 17.64 | 17.82 | 163924 | 29015.80 | 1.19% |
| 2026-01-07 | 17.66 | 17.71 | 0.08 | 0.45% | 17.55 | 17.79 | 197846 | 35004.14 | 1.44% |
| 2026-01-06 | 17.57 | 17.63 | 0.07 | 0.40% | 17.52 | 17.73 | 198799 | 35009.84 | 1.44% |
| 2026-01-05 | 17.07 | 17.56 | 0.49 | 2.87% | 17.05 | 17.59 | 214167 | 37288.16 | 1.56% |
| 2025-12-31 | 17.08 | 17.07 | -0.03 | -0.18% | 16.98 | 17.20 | 102902 | 17592.00 | 0.75% |
| 2025-12-30 | 17.10 | 17.10 | -0.06 | -0.35% | 16.97 | 17.17 | 141417 | 24150.37 | 1.03% |
| 2025-12-29 | 17.30 | 17.16 | -0.18 | -1.04% | 17.13 | 17.38 | 139700 | 24059.47 | 1.01% |
| 2025-12-26 | 17.30 | 17.34 | -0.03 | -0.17% | 17.27 | 17.45 | 114117 | 19821.22 | 0.83% |
| 2025-12-25 | 17.35 | 17.37 | 0.06 | 0.35% | 17.25 | 17.42 | 119029 | 20619.43 | 0.86% |
| 2025-12-24 | 17.35 | 17.31 | 0.00 | 0.00% | 17.22 | 17.38 | 108161 | 18718.98 | 0.79% |
| 2025-12-23 | 17.40 | 17.31 | -0.12 | -0.69% | 17.27 | 17.46 | 100543 | 17449.38 | 0.73% |
| 2025-12-22 | 17.56 | 17.43 | -0.13 | -0.74% | 17.36 | 17.58 | 148613 | 25911.83 | 1.08% |
| 2025-12-19 | 17.38 | 17.56 | 0.20 | 1.15% | 17.35 | 17.58 | 121379 | 21223.54 | 0.88% |
| 2025-12-18 | 17.36 | 17.36 | -0.06 | -0.34% | 17.30 | 17.50 | 103630 | 18046.52 | 0.75% |
| 2025-12-17 | 17.08 | 17.42 | 0.34 | 1.99% | 17.06 | 17.48 | 157674 | 27265.27 | 1.15% |
| 2025-12-16 | 17.52 | 17.08 | -0.48 | -2.73% | 17.08 | 17.53 | 177750 | 30562.81 | 1.29% |
| 2025-12-15 | 17.40 | 17.56 | 0.07 | 0.40% | 17.38 | 17.70 | 156187 | 27439.96 | 1.13% |
| 2025-12-12 | 17.59 | 17.49 | -0.17 | -0.96% | 17.30 | 17.69 | 268613 | 46987.27 | 1.95% |
| 2025-12-11 | 17.61 | 17.66 | 0.05 | 0.28% | 17.51 | 17.87 | 224385 | 39720.72 | 1.63% |
| 2025-12-10 | 17.51 | 17.61 | 0.04 | 0.23% | 17.33 | 17.65 | 200250 | 34989.00 | 1.45% |
| 2025-12-09 | 17.90 | 17.57 | -0.38 | -2.12% | 17.54 | 17.94 | 248648 | 43909.42 | 1.81% |
| 2025-12-08 | 18.43 | 17.95 | -0.24 | -1.32% | 17.88 | 18.44 | 277166 | 49891.92 | 2.01% |
| 2025-12-05 | 18.24 | 18.19 | 0.01 | 0.06% | 17.76 | 18.24 | 216864 | 39085.94 | 1.58% |
| 2025-12-04 | 18.81 | 18.18 | -0.63 | -3.35% | 18.14 | 18.81 | 372880 | 68108.48 | 2.71% |
| 2025-12-03 | 18.76 | 18.81 | 0.16 | 0.86% | 18.66 | 19.10 | 363082 | 68489.81 | 2.64% |
| 2025-12-02 | 18.86 | 18.65 | -0.20 | -1.06% | 18.60 | 18.98 | 207665 | 38950.91 | 1.51% |
| 2025-12-01 | 18.65 | 18.85 | 0.18 | 0.96% | 18.59 | 19.04 | 260905 | 49140.26 | 1.89% |
| 2025-11-28 | 19.03 | 18.67 | -0.46 | -2.40% | 18.54 | 19.06 | 344412 | 64315.82 | 2.50% |
| 2025-11-27 | 19.25 | 19.13 | -0.04 | -0.21% | 18.97 | 19.37 | 369630 | 70668.73 | 2.68% |
| 2025-11-26 | 19.06 | 19.17 | 0.01 | 0.05% | 18.98 | 19.58 | 522106 | 100752.05 | 3.79% |
| 2025-11-25 | 18.20 | 19.16 | 1.07 | 5.91% | 18.20 | 19.35 | 613924 | 115816.80 | 4.46% |
| 2025-11-24 | 18.21 | 18.09 | 0.02 | 0.11% | 18.03 | 18.52 | 316139 | 57694.26 | 2.30% |
以岭药业(002603)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
